Rhinebeck Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.01	12.17	11.70	11.88	11.88	-2.54%	8,220
Jan 27, 2026	12.38	12.43	12.01	12.19	12.19	-1.22%	6,859
Jan 26, 2026	12.50	12.50	12.34	12.34	12.34	0.49%	1,560
Jan 23, 2026	12.44	12.49	12.28	12.28	12.28	-1.84%	1,694
Jan 22, 2026	11.95	12.60	11.94	12.51	12.51	3.65%	10,558
Jan 21, 2026	11.85	12.20	11.78	12.07	12.07	3.43%	13,715
Jan 20, 2026	11.58	11.87	11.50	11.67	11.67	-0.51%	5,205
Jan 16, 2026	12.06	12.06	11.73	11.73	11.73	-2.17%	6,079
Jan 15, 2026	11.61	12.00	11.61	11.99	11.99	2.04%	13,070
Jan 14, 2026	11.94	12.00	11.72	11.75	11.75	-1.59%	9,936
Jan 13, 2026	12.00	12.00	11.93	11.94	11.94	-0.42%	6,345
Jan 12, 2026	12.10	12.10	11.97	11.99	11.99	0.76%	2,378
Jan 9, 2026	11.90	11.90	11.90	11.90	11.90	-0.92%	2,316
Jan 8, 2026	11.56	12.10	11.56	12.01	12.01	2.04%	5,019
Jan 7, 2026	12.00	12.00	11.72	11.77	11.77	-1.83%	6,983
Jan 6, 2026	12.01	12.10	11.90	11.99	11.99	-0.17%	7,641
Jan 5, 2026	12.00	12.24	11.99	12.01	12.01	0.25%	6,260
Jan 2, 2026	12.29	12.44	11.98	11.98	11.98	-0.33%	4,369
Dec 31, 2025	12.17	12.17	11.90	12.02	12.02	-1.56%	5,746
Dec 30, 2025	12.47	12.47	12.01	12.21	12.21	-1.93%	5,932
Dec 29, 2025	12.45	12.47	12.18	12.45	12.45	0.97%	8,849
Dec 26, 2025	12.12	12.33	11.83	12.33	12.33	1.07%	11,651
Dec 24, 2025	11.74	12.46	11.74	12.20	12.20	0.74%	3,965
Dec 23, 2025	12.20	12.30	12.02	12.11	12.11	0.08%	5,057
Dec 22, 2025	12.35	12.35	12.00	12.10	12.10	-2.18%	3,311
Dec 19, 2025	12.34	12.37	12.04	12.37	12.37	0.08%	15,953
Dec 18, 2025	12.25	12.47	12.00	12.36	12.36	-0.80%	6,454
Dec 17, 2025	12.39	12.66	12.36	12.46	12.46	-0.32%	10,644
Dec 16, 2025	12.30	12.55	12.30	12.50	12.50	1.63%	13,145
Dec 15, 2025	11.81	12.30	11.81	12.30	12.30	-0.08%	7,934
Dec 12, 2025	12.00	12.38	12.00	12.31	12.31	2.84%	17,749
Dec 11, 2025	11.88	12.45	11.75	11.97	11.97	1.35%	21,144
Dec 10, 2025	11.90	12.25	11.44	11.81	11.81	-1.17%	29,082
Dec 9, 2025	11.69	12.00	11.69	11.95	11.95	0.42%	17,627
Dec 8, 2025	11.94	11.94	11.90	11.90	11.90	2.06%	2,074
Dec 5, 2025	11.85	11.85	11.56	11.66	11.66	0.17%	5,509
Dec 4, 2025	11.30	11.64	11.17	11.64	11.64	3.47%	11,018
Dec 3, 2025	11.06	11.28	11.05	11.25	11.25	3.59%	12,447
Dec 2, 2025	11.05	11.05	10.86	10.86	10.86	-1.54%	3,730
Dec 1, 2025	10.98	11.12	10.98	11.03	11.03	1.29%	2,669
Nov 28, 2025	10.89	10.89	10.89	10.89	10.89	-1.36%	1,870
Nov 26, 2025	10.50	11.04	10.32	11.04	11.04	2.03%	14,705
Nov 25, 2025	10.61	10.82	10.41	10.82	10.82	4.14%	4,276
Nov 24, 2025	10.23	10.40	10.21	10.39	10.39	-2.17%	4,640
Nov 21, 2025	9.96	10.62	9.96	10.62	10.62	6.63%	12,626
Nov 20, 2025	9.88	9.99	9.88	9.96	9.96	2.05%	8,531
Nov 19, 2025	9.65	9.87	9.51	9.76	9.76	-0.31%	10,373
Nov 18, 2025	9.82	9.90	9.73	9.79	9.79	-0.51%	3,502
Nov 17, 2025	9.91	9.98	9.79	9.84	9.84	0.10%	6,257
Nov 14, 2025	9.66	9.89	9.65	9.83	9.83	0.41%	6,921